15,750€
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 20.10.2026 | 15,20 | 15,80 | 15,20 | 15,75 | 3,28% | - |
| 19.10.2026 | 15,10 | 15,35 | 15,10 | 15,25 | 0,66% | - |
| 16.10.2026 | 14,60 | 15,25 | 14,60 | 15,15 | 2,71% | - |
| 15.10.2026 | 14,60 | 14,75 | 14,60 | 14,75 | 1,37% | - |
| 14.10.2026 | 14,20 | 14,70 | 14,20 | 14,55 | 2,11% | - |
| 13.10.2026 | 13,90 | 14,40 | 13,90 | 14,25 | 2,15% | - |
| 12.10.2026 | 13,85 | 14,05 | 13,80 | 13,95 | 0,72% | 14.140,00 |
| 09.10.2026 | 13,60 | 13,95 | 13,60 | 13,85 | 2,21% | - |
| 08.10.2026 | 13,80 | 13,80 | 13,40 | 13,55 | -0,73% | - |
| 07.10.2026 | 13,80 | 14,10 | 13,65 | 13,65 | -0,73% | - |
| 06.10.2026 | 13,55 | 14,00 | 13,55 | 13,75 | 1,48% | - |
| 05.10.2026 | 13,40 | 13,80 | 13,40 | 13,55 | 0,74% | - |
| 02.10.2026 | 13,65 | 13,75 | 13,30 | 13,45 | -1,82% | - |
| 01.10.2026 | 14,35 | 14,35 | 13,40 | 13,70 | -4,53% | 17,00 |
| 30.09.2026 | 14,65 | 14,80 | 14,15 | 14,35 | -1,37% | - |
| 29.09.2026 | 14,60 | 14,85 | 14,50 | 14,55 | 0,00% | - |
| 28.09.2026 | 14,30 | 14,80 | 14,15 | 14,55 | 3,56% | - |
| 25.09.2026 | 14,50 | 15,00 | 14,05 | 14,05 | -2,09% | - |
| 24.09.2026 | 15,35 | 15,40 | 14,20 | 14,35 | -6,51% | - |
| 23.09.2026 | 15,40 | 15,55 | 15,20 | 15,35 | -0,65% | - |
| 22.09.2026 | 15,60 | 15,60 | 15,15 | 15,45 | 0,65% | - |
| 21.09.2026 | 15,30 | 15,50 | 15,00 | 15,35 | 0,00% | - |
| 18.09.2026 | 15,30 | 15,65 | 15,25 | 15,35 | -0,65% | - |
| 17.09.2026 | 15,20 | 15,55 | 15,00 | 15,45 | 1,31% | - |
| 16.09.2026 | 15,15 | 15,25 | 14,95 | 15,25 | 0,66% | - |
| 15.09.2026 | 15,20 | 15,45 | 14,95 | 15,15 | -0,66% | - |
| 14.09.2026 | 15,10 | 15,45 | 15,10 | 15,25 | 0,66% | - |
| 11.09.2026 | 15,25 | 15,30 | 15,05 | 15,15 | -0,66% | - |
| 10.09.2026 | 15,10 | 15,35 | 14,95 | 15,25 | 1,33% | - |
| 09.09.2026 | 15,50 | 15,50 | 14,85 | 15,05 | -1,31% | - |
| 08.09.2026 | 15,50 | 15,70 | 15,15 | 15,25 | -2,56% | - |
| 07.09.2026 | 15,30 | 15,80 | 15,30 | 15,65 | 1,29% | - |
| 04.09.2026 | 15,30 | 15,55 | 15,20 | 15,45 | -0,32% | - |
| 03.09.2026 | 15,20 | 15,50 | 15,00 | 15,50 | 2,31% | - |
| 02.09.2026 | 15,30 | 15,35 | 14,90 | 15,15 | 0,00% | - |
| 01.09.2026 | 15,30 | 15,55 | 15,10 | 15,15 | -1,94% | - |
| 31.08.2026 | 15,50 | 15,50 | 15,40 | 15,45 | -0,32% | - |
| 28.08.2026 | 15,30 | 15,55 | 15,15 | 15,50 | 1,64% | - |
| 27.08.2026 | 15,15 | 15,35 | 15,10 | 15,25 | 0,00% | - |
| 26.08.2026 | 15,30 | 15,40 | 15,15 | 15,25 | -0,65% | - |
| 25.08.2026 | 15,10 | 15,40 | 15,10 | 15,35 | 1,32% | - |
| 24.08.2026 | 15,30 | 15,45 | 15,10 | 15,15 | -0,66% | - |
| 21.08.2026 | 15,40 | 15,50 | 15,10 | 15,25 | -0,65% | - |
| 20.08.2026 | 15,40 | 15,50 | 15,15 | 15,35 | 0,00% | - |
| 19.08.2026 | 15,40 | 15,50 | 15,10 | 15,35 | 15,41% | - |
| 05.05.2026 | 13,30 | 13,70 | 13,30 | 13,30 | -1,85% | - |
| 04.05.2026 | 13,80 | 13,80 | 13,55 | 13,55 | 0,00% | - |
| 30.04.2026 | 13,35 | 13,60 | 13,10 | 13,55 | 1,50% | - |
| 29.04.2026 | 13,55 | 13,70 | 13,30 | 13,35 | -1,48% | - |
| 28.04.2026 | 13,65 | 13,65 | 13,45 | 13,55 | 0,00% | 28,00 |
| 27.04.2026 | 13,30 | 13,70 | 13,30 | 13,55 | 0,00% | - |
| 24.04.2026 | 13,70 | 13,95 | 13,50 | 13,55 | -2,87% | - |
| 23.04.2026 | 13,90 | 14,20 | 13,90 | 13,95 | -0,71% | - |
| 22.04.2026 | 14,45 | 14,45 | 13,85 | 14,05 | -2,09% | - |
| 21.04.2026 | 14,10 | 14,60 | 14,10 | 14,35 | 0,00% | - |
| 20.04.2026 | 14,45 | 14,50 | 14,25 | 14,35 | -0,69% | - |
| 17.04.2026 | 14,00 | 14,50 | 14,00 | 14,45 | 1,40% | - |
| 16.04.2026 | 13,80 | 14,30 | 13,80 | 14,25 | 1,42% | - |
| 15.04.2026 | 13,90 | 14,05 | 13,80 | 14,05 | 0,72% | - |
| 14.04.2026 | 13,30 | 14,00 | 13,30 | 13,95 | 2,95% | - |
| 13.04.2026 | 13,65 | 13,65 | 13,45 | 13,55 | -0,73% | 27,00 |
| 10.04.2026 | 13,30 | 13,95 | 13,30 | 13,65 | 0,74% | - |
| 09.04.2026 | 13,75 | 13,75 | 13,40 | 13,55 | -1,45% | - |
| 08.04.2026 | 12,95 | 14,10 | 12,95 | 13,75 | 6,18% | - |
| 07.04.2026 | 12,90 | 13,25 | 12,90 | 12,95 | -1,52% | - |
| 02.04.2026 | 13,05 | 13,20 | 12,80 | 13,15 | 0,77% | - |
| 01.04.2026 | 13,00 | 13,25 | 12,90 | 13,05 | 0,77% | - |
| 31.03.2026 | 12,95 | 13,10 | 12,80 | 12,95 | 0,78% | - |
| 30.03.2026 | 13,25 | 13,25 | 12,30 | 12,85 | -3,02% | 573,00 |
| 27.03.2026 | 13,45 | 13,45 | 13,15 | 13,25 | -1,49% | - |
| 26.03.2026 | 13,30 | 13,55 | 13,30 | 13,45 | -0,74% | 1.358,00 |
| 25.03.2026 | 13,45 | 13,75 | 13,40 | 13,55 | 0,74% | - |
| 24.03.2026 | 13,35 | 13,65 | 13,20 | 13,45 | 0,75% | - |
| 23.03.2026 | 13,55 | 13,65 | 12,90 | 13,35 | -1,48% | 15,00 |
| 20.03.2026 | 13,85 | 14,00 | 13,50 | 13,55 | -2,17% | - |
| 19.03.2026 | 14,45 | 14,45 | 13,85 | 13,85 | -4,15% | - |
| 18.03.2026 | 14,30 | 14,75 | 14,30 | 14,45 | -0,69% | - |
| 17.03.2026 | 14,20 | 14,70 | 14,20 | 14,55 | 0,69% | - |
| 16.03.2026 | 14,30 | 14,75 | 14,30 | 14,45 | -0,69% | 42,00 |
| 13.03.2026 | 14,50 | 14,70 | 14,45 | 14,55 | -1,36% | - |
| 12.03.2026 | 14,75 | 14,95 | 14,65 | 14,75 | 0,34% | - |
| 11.03.2026 | 14,80 | 14,95 | 14,55 | 14,70 | -0,34% | - |
| 10.03.2026 | 14,50 | 14,90 | 14,40 | 14,75 | 2,08% | - |
| 09.03.2026 | 14,75 | 14,85 | 14,35 | 14,45 | -2,69% | - |
| 06.03.2026 | 14,50 | 14,95 | 14,50 | 14,85 | 0,68% | - |
| 05.03.2026 | 14,50 | 15,15 | 14,50 | 14,75 | 0,00% | 1.265,00 |
| 04.03.2026 | 14,65 | 15,05 | 14,60 | 14,75 | 0,00% | - |
| 03.03.2026 | 14,80 | 15,05 | 14,45 | 14,75 | -1,67% | - |
| 02.03.2026 | 15,05 | 15,30 | 14,70 | 15,00 | -0,99% | - |
| 27.02.2026 | 14,70 | 15,25 | 14,70 | 15,15 | 1,68% | - |
| 26.02.2026 | 15,70 | 15,75 | 14,55 | 14,90 | -5,70% | - |
| 25.02.2026 | 15,70 | 16,05 | 15,60 | 15,80 | -0,94% | - |
| 24.02.2026 | 16,00 | 16,05 | 15,70 | 15,95 | 0,31% | 24,00 |
| 23.02.2026 | 15,70 | 16,15 | 15,70 | 15,90 | -0,31% | - |
| 20.02.2026 | 15,70 | 16,20 | 15,70 | 15,95 | 0,00% | - |
| 19.02.2026 | 16,20 | 16,35 | 15,80 | 15,95 | -1,85% | 5.138,00 |
| 18.02.2026 | 15,90 | 16,35 | 15,90 | 16,25 | 0,62% | - |
| 17.02.2026 | 16,00 | 16,15 | 15,90 | 16,15 | 0,62% | 3.556,00 |
| 16.02.2026 | 15,80 | 16,25 | 15,80 | 16,05 | 0,00% | - |